50.06
price up icon0.56%   0.28
after-market After Hours: 50.10 0.04 +0.08%
loading

Simplify Mbs Etf Stock (MTBA) Price History

The historical daily chart and data for Simplify Mbs Etf stock (MTBA), show that the latest closing stock price as of August 01, 2025, is $50.06.
  • Simplify Mbs Etf all-time high stock price is $51.97, occurred on September 18, 2024.
  • The lowest Simplify Mbs Etf stock price recorded was $49.10 on January 13, 2025. Since then, Simplify Mbs Etf's stock price has risen over 1.96% to $50.06 now.
  • The 52-week high stock price for MTBA is $51.97, representing a 3.82% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for MTBA is $49.10, indicating a -1.92% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about MTBA historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $50.10 $49.96 $0.14 224,268.0 +0.56%
Jul 31, 2025 $49.86 $49.78 $0.0773 176,414.0 -0.01%
Jul 30, 2025 $49.90 $49.77 $0.13 116,059.0 -0.13%
Jul 29, 2025 $49.86 $49.70 $0.161 119,867.0 +0.32%
Jul 28, 2025 $49.72 $49.65 $0.0699 207,245.0 -0.54%
Jul 25, 2025 $49.98 $49.90 $0.075 331,612.0 +0.12%
Jul 24, 2025 $49.95 $49.84 $0.11 141,035.0 -0.04%
Jul 23, 2025 $49.97 $49.92 $0.05 29,762.0 -0.24%
Jul 22, 2025 $50.04 $49.97 $0.0703 112,776.0 +0.14%
Jul 21, 2025 $50.00 $49.91 $0.09 128,866.0 +0.20%
Jul 18, 2025 $49.89 $49.83 $0.06 99,357.0 +0.16%
Jul 17, 2025 $49.83 $49.76 $0.0655 78,850.0 +0.04%
Jul 16, 2025 $49.80 $49.72 $0.09 142,389.0 +0.06%
Jul 15, 2025 $49.86 $49.71 $0.15 180,337.0 -0.20%
Jul 14, 2025 $49.88 $49.81 $0.0652 109,345.0 -0.04%
Jul 11, 2025 $49.89 $49.82 $0.0699 141,715.0 -0.20%
Jul 10, 2025 $49.98 $49.90 $0.0771 153,003.0 +0.02%
Jul 09, 2025 $49.99 $49.89 $0.10 311,796.0 +0.26%
Jul 08, 2025 $49.87 $49.78 $0.09 158,673.0 -0.12%
Jul 07, 2025 $49.98 $49.86 $0.1243 173,820.0 -0.12%
Jul 03, 2025 $49.98 $49.91 $0.065 75,093.0 -0.20%

Simplify Mbs Etf Stock (MTBA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Simplify Mbs Etf Stock (MTBA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $50.10 $49.96 $0.14 224,268.0 +0.00%
Jul, 2025 $50.10 $49.65 $0.45 3,445,298.0 -0.06%
Jun, 2025 $50.12 $49.45 $0.67 5,483,204.0 +0.95%
May, 2025 $50.10 $49.35 $0.75 7,207,357.0 -0.86%
Apr, 2025 $50.54 $49.16 $1.38 5,386,841.0 -0.18%
Mar, 2025 $50.46 $49.88 $0.5799 4,701,814.0 -0.26%
Feb, 2025 $50.32 $49.51 $0.8101 4,700,855.0 +1.19%
Jan, 2025 $49.94 $49.10 $0.84 4,591,140.0 -0.02%

Simplify Mbs Etf Stock (MTBA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $50.73 $49.43 $1.30 3,856,991.0 -1.33%
Nov, 2024 $50.55 $49.84 $0.7049 4,206,037.0 +0.72%
Oct, 2024 $51.62 $49.90 $1.73 4,682,260.0 -2.78%
Sep, 2024 $51.97 $51.36 $0.61 4,830,094.0 +0.35%
Aug, 2024 $51.70 $51.06 $0.64 4,376,192.0 +0.53%
Jul, 2024 $51.03 $50.08 $0.95 8,812,292.0 +1.33%
Jun, 2024 $50.93 $50.27 $0.6599 1,463,800.0 +0.18%
May, 2024 $50.80 $49.62 $1.18 3,503,432.0 +1.31%
Apr, 2024 $50.84 $49.51 $1.33 4,700,618.0 -2.53%
Mar, 2024 $51.21 $50.50 $0.71 3,426,872.0 +0.51%
Feb, 2024 $51.64 $50.29 $1.35 2,223,117.0 -1.55%
Jan, 2024 $51.79 $51.12 $0.67 3,716,435.0 -0.46%

Simplify Mbs Etf Stock (MTBA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $51.89 $50.92 $0.97 2,289,693.0 +1.55%
Nov, 2023 $51.07 $49.78 $1.29 3,272,976.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):